Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polymet Mining (NY: PLM )

2.100 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.130 3.320 2.970 3.160 1,297,250 -0.05(-1.56%)
Aug 28, 2020 3.390 3.740 3.210 3.210 874,800 -0.19(-5.59%)
Aug 27, 2020 3.400 3.570 3.324 3.400 429,072 -0.08(-2.30%)
Aug 26, 2020 2.940 4.000 2.930 3.480 2,302,929 +0.08(+2.38%)
Aug 25, 2020 3.410 3.485 3.301 3.399 371,272 -0.00(-0.03%)
Aug 24, 2020 3.600 3.600 3.200 3.400 749,699 -0.80(-19.05%)
Aug 21, 2020 4.210 4.390 4.123 4.200 522,530 -0.03(-0.80%)
Aug 20, 2020 4.350 4.465 4.123 4.234 481,951 -0.17(-3.95%)
Aug 19, 2020 4.600 4.660 4.313 4.408 272,120 -0.21(-4.49%)
Aug 18, 2020 4.600 4.875 4.560 4.615 474,594 +0.02(+0.33%)
Aug 17, 2020 4.400 4.800 4.400 4.600 562,149 +0.15(+3.35%)
Aug 14, 2020 4.700 4.700 4.419 4.451 283,380 -0.10(-2.20%)
Aug 13, 2020 4.575 4.750 4.515 4.551 288,392 +0.02(+0.42%)
Aug 12, 2020 4.500 4.800 4.500 4.532 467,233 -0.12(-2.68%)
Aug 11, 2020 4.686 4.770 4.600 4.657 239,932 -0.19(-3.98%)
Aug 10, 2020 4.653 4.856 4.602 4.850 240,480 -0.01(-0.10%)
Aug 07, 2020 4.706 4.980 4.610 4.855 366,900 -0.10(-2.10%)
Aug 06, 2020 5.100 5.198 4.850 4.959 453,274 -0.14(-2.75%)
Aug 05, 2020 4.844 5.130 4.700 5.099 812,778 +0.20(+4.06%)
Aug 04, 2020 4.500 5.000 4.500 4.900 614,004 +0.23(+4.99%)
Aug 03, 2020 4.724 4.724 4.463 4.667 452,280 -0.08(-1.75%)
Jul 31, 2020 4.535 4.990 4.520 4.750 765,120 +0.12(+2.70%)
Jul 30, 2020 4.800 4.920 4.500 4.625 803,180 -0.38(-7.50%)
Jul 29, 2020 5.000 5.200 4.900 5.000 1,262,382 -0.20(-3.85%)
Jul 28, 2020 5.400 5.500 5.000 5.200 1,007,291 -0.30(-5.45%)
Jul 27, 2020 5.300 5.900 4.800 5.500 2,124,907 +0.10(+1.80%)
Jul 24, 2020 6.400 6.450 5.096 5.403 3,310,680 -0.60(-9.95%)
Jul 23, 2020 6.000 7.095 5.025 6.000 15,334,208 +1.60(+36.36%)
Jul 22, 2020 4.000 4.600 4.000 4.400 1,402,535 +0.30(+7.32%)
Jul 21, 2020 4.000 4.300 3.800 4.100 412,850 +0.10(+2.58%)
Jul 20, 2020 3.900 4.050 3.726 3.997 599,066 +0.12(+3.02%)
Jul 17, 2020 4.000 4.000 3.810 3.880 187,960 -0.03(-0.79%)
Jul 16, 2020 3.985 4.099 3.874 3.911 140,396 -0.17(-4.07%)
Jul 15, 2020 3.920 4.097 3.920 4.077 173,431 +0.08(+1.92%)
Jul 14, 2020 4.100 4.100 3.800 4.000 341,873 -0.15(-3.57%)
Jul 13, 2020 4.200 4.600 4.100 4.148 508,005 -0.16(-3.67%)
Jul 10, 2020 4.268 4.400 4.150 4.306 228,760 -0.09(-2.14%)
Jul 09, 2020 4.337 4.480 4.150 4.400 286,501 -0.10(-2.22%)
Jul 08, 2020 4.500 4.600 4.300 4.500 347,370 -0.01(-0.22%)
Jul 07, 2020 4.440 5.100 4.300 4.510 1,308,000 +0.07(+1.58%)
Jul 06, 2020 4.157 4.750 4.100 4.440 1,466,750 +0.30(+7.12%)
Jul 02, 2020 4.251 4.499 3.902 4.145 679,430 -0.17(-4.03%)
Jul 01, 2020 4.050 4.900 3.916 4.319 1,928,458 +0.25(+6.01%)
Jun 30, 2020 3.743 4.389 3.600 4.074 1,290,588 +0.17(+4.46%)
Jun 29, 2020 3.600 4.100 3.500 3.900 639,084 +0.12(+3.26%)
Jun 26, 2020 3.900 3.950 3.600 3.777 446,140 -0.26(-6.39%)
Jun 25, 2020 3.830 4.700 3.830 4.035 1,424,300 +0.09(+2.36%)
Jun 24, 2020 4.111 4.230 3.800 3.942 549,480 -0.36(-8.33%)
Jun 23, 2020 4.160 4.450 4.050 4.300 586,357 -0.14(-3.22%)
Jun 22, 2020 4.300 4.646 4.020 4.443 1,018,754 +0.09(+2.14%)
Jun 19, 2020 4.300 4.500 4.101 4.350 745,150 -0.25(-5.43%)
Jun 18, 2020 5.420 5.500 4.300 4.600 1,799,403 -0.25(-5.14%)
Jun 17, 2020 4.512 6.000 4.512 4.849 4,973,902 +0.65(+15.45%)
Jun 16, 2020 3.200 6.000 3.100 4.200 9,085,163 +1.10(+35.44%)
Jun 15, 2020 3.000 3.101 2.850 3.101 340,871 -0.10(-3.09%)
Jun 12, 2020 3.300 3.400 3.000 3.200 429,050 -0.03(-0.90%)
Jun 11, 2020 3.299 3.496 3.000 3.229 572,091 -0.35(-9.85%)
Jun 10, 2020 4.770 4.800 3.500 3.582 1,901,524 -1.22(-25.38%)
Jun 09, 2020 3.100 9.700 3.100 4.800 11,824,158 +2.00(+71.43%)
Jun 08, 2020 2.500 2.900 2.500 2.800 175,941 +0.32(+12.90%)
Jun 05, 2020 2.553 2.553 2.400 2.480 90,560 -0.04(-1.39%)
Jun 04, 2020 2.560 2.599 2.425 2.515 49,331 +0.02(+0.60%)
Jun 03, 2020 2.500 2.520 2.400 2.500 47,481 +0.03(+1.34%)
Jun 02, 2020 2.520 2.599 2.460 2.467 30,305 -0.01(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.